Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	58.09	58.65	57.99	58.65	2,614	+0.47(+0.81%)
Nov 26, 2003	58.08	58.32	57.66	58.18	19,871	+1.10(+1.93%)
Nov 25, 2003	56.89	57.23	56.67	57.08	16,838	+0.00(+0.00%)
Nov 24, 2003	56.41	57.18	56.36	57.08	45,599	+1.22(+2.19%)
Nov 21, 2003	56.08	56.28	55.86	55.86	13,177	+0.26(+0.46%)
Nov 20, 2003	55.74	56.54	55.60	55.60	45,913	-0.67(-1.19%)
Nov 19, 2003	55.92	56.59	55.53	56.27	28,447	-0.80(-1.41%)
Nov 18, 2003	56.89	57.38	56.37	57.07	47,063	+1.50(+2.70%)
Nov 17, 2003	55.83	55.88	55.07	55.57	52,607	-1.73(-3.02%)
Nov 14, 2003	57.27	57.27	56.32	57.30	27,401	-0.64(-1.11%)
Nov 13, 2003	57.56	58.30	57.56	57.94	22,486	-0.76(-1.30%)
Nov 12, 2003	57.43	58.73	57.43	58.71	28,970	+1.48(+2.59%)
Nov 11, 2003	57.89	57.89	56.89	57.23	19,243	-1.10(-1.89%)
Nov 10, 2003	58.78	58.81	57.99	58.32	33,886	-1.52(-2.54%)
Nov 07, 2003	60.15	60.19	59.43	59.85	28,447	-0.31(-0.51%)
Nov 06, 2003	59.53	60.43	59.53	60.15	24,787	+0.25(+0.42%)
Nov 05, 2003	59.57	59.57	59.73	59.90	45,913	+0.75(+1.26%)
Nov 04, 2003	59.57	59.57	59.35	59.16	22,904	+0.21(+0.36%)
Nov 03, 2003	58.75	58.75	58.75	58.95	21,335	+0.29(+0.49%)
Oct 31, 2003	58.52	58.88	58.52	58.66	11,713	-1.20(-2.01%)
Oct 30, 2003	59.57	59.86	59.57	59.86	20,603	+0.27(+0.45%)
Oct 29, 2003	58.80	59.69	58.76	59.60	22,695	+0.89(+1.51%)
Oct 28, 2003	57.75	59.04	57.57	58.71	32,421	+2.92(+5.23%)
Oct 27, 2003	55.36	56.17	55.36	55.79	22,067	+0.43(+0.78%)
Oct 24, 2003	55.74	55.84	54.88	55.36	28,970	-0.81(-1.45%)
Oct 23, 2003	55.17	56.32	55.17	56.17	62,438	-1.63(-2.81%)
Oct 22, 2003	58.47	58.47	57.56	57.80	49,469	-2.38(-3.96%)
Oct 21, 2003	59.99	60.19	59.69	60.18	14,328	-0.06(-0.10%)
Oct 20, 2003	59.72	60.42	59.72	60.24	19,243	+0.48(+0.80%)
Oct 17, 2003	60.05	60.05	59.62	59.76	17,152	-0.31(-0.51%)
Oct 16, 2003	59.75	60.71	59.65	60.07	46,645	+0.32(+0.53%)
Oct 15, 2003	60.28	60.28	59.52	59.75	18,825	-0.56(-0.94%)
Oct 14, 2003	59.47	59.97	59.47	60.31	33,676	+0.95(+1.59%)
Oct 13, 2003	59.47	59.81	58.89	59.37	24,473	-0.11(-0.18%)
Oct 10, 2003	58.94	59.47	58.94	59.47	16,943	+1.18(+2.02%)
Oct 09, 2003	57.66	58.90	57.66	58.30	45,808	-0.46(-0.78%)
Oct 08, 2003	58.52	58.99	58.17	58.76	46,541	-1.73(-2.86%)
Oct 07, 2003	60.33	60.33	60.33	60.49	28,656	+0.34(+0.57%)
Oct 06, 2003	59.95	60.14	59.28	60.14	16,106	-0.11(-0.19%)
Oct 03, 2003	60.36	60.54	60.36	60.26	69,550	+1.75(+2.99%)
Oct 02, 2003	58.35	58.54	58.24	58.51	16,733	-0.34(-0.58%)
Oct 01, 2003	56.89	58.86	56.89	58.85	28,447	+2.11(+3.72%)
Sep 30, 2003	57.37	57.37	56.41	56.74	38,278	-1.71(-2.93%)
Sep 29, 2003	57.85	58.52	57.85	58.45	15,269	+0.03(+0.05%)
Sep 26, 2003	58.32	58.84	58.21	58.42	20,185	+0.24(+0.41%)
Sep 25, 2003	57.94	59.09	57.62	58.18	32,212	+0.28(+0.48%)
Sep 24, 2003	59.42	59.42	57.90	57.90	50,306	-1.48(-2.50%)
Sep 23, 2003	59.25	59.45	58.99	59.39	35,873	+0.13(+0.23%)
Sep 22, 2003	58.80	59.25	58.37	59.25	58,463	-2.59(-4.19%)
Sep 19, 2003	62.48	62.48	61.84	61.84	70,491	-4.37(-6.60%)
Sep 18, 2003	65.50	66.03	65.36	66.21	26,774	+1.86(+2.90%)
Sep 17, 2003	64.03	65.02	63.97	64.35	16,210	-0.67(-1.03%)
Sep 16, 2003	61.24	65.02	63.28	65.02	67,981	+3.78(+6.17%)
Sep 15, 2003	61.68	62.05	61.24	61.24	62,647	-0.43(-0.70%)
Sep 12, 2003	61.29	61.77	61.10	61.67	16,315	-0.40(-0.65%)
Sep 11, 2003	61.34	62.26	61.19	62.07	30,957	-0.17(-0.28%)
Sep 10, 2003	63.58	63.67	62.25	62.25	49,260	-2.13(-3.31%)
Sep 09, 2003	64.78	65.33	64.38	64.38	40,370	+0.37(+0.58%)
Sep 08, 2003	63.49	64.40	63.43	64.00	29,284	+0.09(+0.13%)
Sep 05, 2003	63.58	64.01	63.25	63.92	19,557	-0.62(-0.96%)
Sep 04, 2003	63.77	64.62	63.68	64.54	24,473	-1.02(-1.56%)
Sep 03, 2003	65.57	66.17	64.97	65.56	80,845	-0.17(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.